United Fire Group Inc (UFCS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 5.6302939711 | 20.07 | 21.33 | 19.78 | 105495 | 20.68956455 | CS |
| 4 | 1.34 | 6.7472306143 | 19.86 | 21.33 | 19.665 | 115039 | 20.4311205 | CS |
| 12 | 0.29 | 1.3868962219 | 20.91 | 22.89 | 18.04 | 107763 | 20.56448746 | CS |
| 26 | -0.65 | -2.97482837529 | 21.85 | 24.16 | 18.04 | 105649 | 21.28142872 | CS |
| 52 | 1.47 | 7.45058286873 | 19.73 | 25.5512 | 18.04 | 100181 | 21.21481094 | CS |
| 156 | -1.33 | -5.90324012428 | 22.53 | 37.26 | 18.04 | 87681 | 24.53962448 | CS |
| 260 | -26.27 | -55.3402148726 | 47.47 | 47.94 | 18.04 | 82084 | 26.7476512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 21.2 | 0.23 | 1.10 | 21.3 | 21.3 | 20.85 | 250612 |
| 1726698900 | 20.97 | 0.1 | 0.48 | 20.84 | 21.33 | 20.84 | 170186 |
| 1726612500 | 20.87 | 0.15 | 0.72 | 20.73 | 21.21 | 20.73 | 113787 |
| 1726526100 | 20.72 | 0.22 | 1.07 | 20.67 | 20.75 | 20.42 | 71423 |
| 1726266900 | 20.5 | 0.48 | 2.40 | 20.19 | 20.57 | 20.17 | 83538 |
| 1726180500 | 20.02 | 0.11 | 0.55 | 19.975 | 20.2 | 19.78 | 80876 |
| 1726094100 | 19.91 | -0.45 | -2.21 | 20.23 | 20.46 | 19.665 | 95874 |
| 1726007700 | 20.36 | -0.44 | -2.12 | 20.82 | 20.895 | 20.35 | 118892 |
| 1725921300 | 20.8 | 0.73 | 3.64 | 20.03 | 20.88 | 19.86 | 202423 |
| 1725662100 | 20.07 | -0.21 | -1.04 | 20.31 | 20.31 | 19.98 | 83510 |
| 1725575700 | 20.28 | -0.06 | -0.29 | 20.33 | 20.53 | 20.18 | 294064 |
| 1725489300 | 20.34 | -0.03 | -0.15 | 20.36 | 20.655 | 20.28 | 70929 |
| 1725402900 | 20.37 | -0.1 | -0.49 | 20.475 | 20.555 | 20.29 | 83222 |
| 1725057300 | 20.47 | -0.14 | -0.68 | 20.6 | 20.6 | 20.09 | 52579 |
| 1724970900 | 20.61 | 0.07 | 0.34 | 20.42 | 20.76 | 20.41 | 69154 |
| 1724884500 | 20.54 | 0.22 | 1.08 | 20.37 | 20.6 | 20.17 | 74584 |
| 1724798100 | 20.32 | -0.12 | -0.59 | 20.4 | 20.42 | 20.18 | 56819 |
| 1724711700 | 20.44 | -0.03 | -0.15 | 20.7 | 20.79 | 20.37 | 83806 |
| 1724452500 | 20.47 | 0.42 | 2.09 | 20.15 | 20.66 | 20.06 | 137355 |
| 1724366100 | 20.05 | 0.15 | 0.75 | 19.86 | 20.17 | 19.85 | 230534 |
| 1724279700 | 19.9 | 0.07 | 0.35 | 20 | 20.04 | 19.8101 | 109345 |
| 1724193300 | 19.83 | -0.16 | -0.80 | 20.08 | 20.08 | 19.76 | 147923 |
| 1724106900 | 19.99 | 0.36 | 1.83 | 19.81 | 20.01 | 19.45 | 104758 |
| 1723847700 | 19.63 | 0.02 | 0.10 | 19.685 | 19.95 | 19.47 | 76021 |
| 1723761300 | 19.61 | 0.39 | 2.03 | 19.48 | 19.84 | 19.42 | 97556 |
| 1723674900 | 19.22 | 0.1 | 0.52 | 19.05 | 19.31 | 18.6 | 74149 |
| 1723588500 | 19.12 | 0.65 | 3.52 | 18.48 | 19.13 | 18.48 | 111796 |
| 1723502100 | 18.47 | -0.46 | -2.43 | 18.96 | 19 | 18.35 | 139388 |
| 1723242900 | 18.93 | 0.4 | 2.16 | 18.56 | 19.01 | 18.04 | 205465 |
| 1723156500 | 18.53 | -0.14 | -0.75 | 18.55 | 18.81 | 18.33 | 141957 |
| 1723070100 | 18.67 | -1.79 | -8.75 | 19.4 | 19.52 | 18.2801 | 194596 |
| 1722983700 | 20.46 | -0.14 | -0.68 | 20.43 | 20.67 | 20.09 | 137713 |
| 1722897300 | 20.6 | -1.04 | -4.81 | 21.035 | 21.035 | 20.31 | 121558 |
| 1722638100 | 21.64 | -0.23 | -1.05 | 21.24 | 21.78 | 21.24 | 160403 |
| 1722551700 | 21.87 | -0.54 | -2.41 | 22.42 | 22.53 | 21.67 | 120429 |
| 1722465300 | 22.41 | -0.04 | -0.18 | 22.35 | 22.78 | 22.04 | 136868 |
| 1722378900 | 22.45 | 0.62 | 2.84 | 21.98 | 22.525 | 21.915 | 69476 |
| 1722292500 | 21.83 | -0.23 | -1.04 | 21.95 | 22.24 | 21.73 | 69697 |
| 1722033300 | 22.06 | 0.1 | 0.46 | 22.15 | 22.47 | 22 | 94131 |
| 1721946900 | 21.96 | 0.36 | 1.67 | 21.72 | 22.21 | 21.71 | 69617 |
| 1721860500 | 21.6 | -0.11 | -0.51 | 21.61 | 21.95 | 21.55 | 73505 |
| 1721774100 | 21.71 | 0.2 | 0.93 | 21.45 | 21.931 | 21.43 | 86416 |
| 1721687700 | 21.51 | 0 | 0.00 | 21.4 | 21.61 | 21.29 | 35336 |
| 1721428500 | 21.51 | -0.92 | -4.10 | 22.09 | 22.22 | 21.45 | 93512 |
| 1721342100 | 22.43 | -0.05 | -0.22 | 22.31 | 22.89 | 21.9775 | 106001 |
| 1721255700 | 22.48 | 0.47 | 2.14 | 21.89 | 22.58 | 21.89 | 94939 |
| 1721169300 | 22.01 | 0.36 | 1.66 | 21.81 | 22.125 | 21.7 | 98797 |
| 1721082900 | 21.65 | 0.35 | 1.64 | 21.49 | 21.79 | 21.365 | 130518 |
| 1720823700 | 21.3 | 0.2 | 0.95 | 21.29 | 21.505 | 21.11 | 85761 |
| 1720737300 | 21.1 | 0.53 | 2.58 | 20.84 | 21.25 | 20.58 | 95559 |
| 1720650900 | 20.57 | 0.14 | 0.69 | 20.5 | 20.6 | 20.34 | 64674 |
| 1720564500 | 20.43 | -0.15 | -0.73 | 20.44 | 20.59 | 20.35 | 96616 |
| 1720478100 | 20.58 | 0.11 | 0.54 | 20.65 | 20.94 | 20.46 | 86492 |
| 1720218900 | 20.47 | -0.38 | -1.82 | 20.76 | 20.76 | 20.31 | 129561 |
| 1720040640 | 20.85 | -0.45 | -2.11 | 21.32 | 21.4 | 20.83 | 40483 |
| 1719959700 | 21.3 | 0.16 | 0.76 | 21.22 | 21.33 | 21.094 | 52711 |
| 1719873300 | 21.14 | -0.35 | -1.63 | 21.57 | 21.925 | 21.09 | 108048 |
| 1719614100 | 21.49 | 0.48 | 2.28 | 21.19 | 21.75 | 20.91 | 478927 |
| 1719527700 | 21.01 | 0.1 | 0.48 | 20.91 | 21.04 | 20.77 | 56861 |
| 1719441300 | 20.91 | 0.12 | 0.58 | 20.79 | 20.93 | 20.42 | 93286 |
| 1719354900 | 20.79 | -0.11 | -0.53 | 20.88 | 20.95 | 20.67 | 311501 |
| 1719268500 | 20.9 | -0.27 | -1.28 | 21.3 | 21.485 | 20.71 | 295085 |
| 1719009300 | 21.17 | -0.2 | -0.94 | 21.42 | 21.49 | 21.03 | 520743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
